Korea Eng Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,680.00 | 5,710.00 | 5,620.00 | 5,710.00 | 5,434.07 | 23,605 |
| 2024-01-29 | 5,750.00 | 5,760.00 | 5,570.00 | 5,640.00 | 5,367.46 | 37,180 |
| 2024-01-26 | 5,590.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,386.49 | 24,519 |
| 2024-01-25 | 5,650.00 | 5,750.00 | 5,570.00 | 5,630.00 | 5,357.94 | 45,939 |
| 2024-01-24 | 5,710.00 | 5,710.00 | 5,620.00 | 5,630.00 | 5,357.94 | 27,242 |
| 2024-01-23 | 5,710.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,396.01 | 32,357 |
| 2024-01-22 | 5,730.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,405.52 | 24,051 |
| 2024-01-19 | 5,620.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,405.52 | 35,098 |
| 2024-01-18 | 5,620.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,348.42 | 38,981 |
| 2024-01-17 | 5,800.00 | 5,810.00 | 5,580.00 | 5,600.00 | 5,329.39 | 154,962 |
| 2024-01-16 | 5,870.00 | 5,940.00 | 5,770.00 | 5,800.00 | 5,519.72 | 68,534 |
| 2024-01-15 | 5,760.00 | 5,880.00 | 5,760.00 | 5,860.00 | 5,576.83 | 77,192 |
| 2024-01-12 | 5,880.00 | 5,890.00 | 5,770.00 | 5,790.00 | 5,510.21 | 159,615 |
| 2024-01-11 | 5,900.00 | 5,960.00 | 5,840.00 | 5,870.00 | 5,586.34 | 211,525 |
| 2024-01-10 | 5,810.00 | 6,790.00 | 5,800.00 | 5,840.00 | 5,557.79 | 4,913,065 |
| 2024-01-09 | 5,850.00 | 5,860.00 | 5,740.00 | 5,780.00 | 5,500.69 | 20,695 |
| 2024-01-08 | 5,880.00 | 5,880.00 | 5,780.00 | 5,810.00 | 5,529.24 | 18,982 |
| 2024-01-05 | 5,820.00 | 5,870.00 | 5,780.00 | 5,830.00 | 5,548.27 | 21,246 |
| 2024-01-04 | 5,850.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,567.31 | 38,067 |
| 2024-01-03 | 5,900.00 | 5,970.00 | 5,850.00 | 5,880.00 | 5,595.86 | 51,828 |
| 2024-01-02 | 5,810.00 | 6,240.00 | 5,780.00 | 5,900.00 | 5,614.89 | 413,931 |
| 2023-12-28 | 5,740.00 | 6,000.00 | 5,710.00 | 5,810.00 | 5,529.24 | 98,305 |
| 2023-12-27 | 5,690.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,453.11 | 48,407 |
| 2023-12-26 | 5,690.00 | 5,770.00 | 5,690.00 | 5,730.00 | 5,357.94 | 45,214 |
| 2023-12-22 | 5,630.00 | 6,190.00 | 5,600.00 | 5,670.00 | 5,301.84 | 582,103 |
| 2023-12-21 | 5,620.00 | 5,660.00 | 5,570.00 | 5,630.00 | 5,264.43 | 33,015 |
| 2023-12-20 | 5,600.00 | 6,100.00 | 5,600.00 | 5,670.00 | 5,301.84 | 455,134 |
| 2023-12-19 | 5,590.00 | 5,640.00 | 5,580.00 | 5,600.00 | 5,236.38 | 13,705 |
| 2023-12-18 | 5,660.00 | 5,680.00 | 5,580.00 | 5,640.00 | 5,273.78 | 19,822 |
| 2023-12-15 | 5,600.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,236.38 | 22,031 |
| 2023-12-14 | 5,630.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,236.38 | 19,314 |
| 2023-12-13 | 5,650.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,236.38 | 21,038 |
| 2023-12-12 | 5,710.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,255.08 | 14,001 |
| 2023-12-11 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,283.13 | 12,314 |
| 2023-12-08 | 5,700.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,292.48 | 7,914 |
| 2023-12-07 | 5,650.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,301.84 | 14,722 |
| 2023-12-06 | 5,640.00 | 5,700.00 | 5,610.00 | 5,700.00 | 5,329.89 | 15,678 |
| 2023-12-05 | 5,570.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,273.78 | 22,778 |
| 2023-12-04 | 5,660.00 | 5,660.00 | 5,600.00 | 5,630.00 | 5,264.43 | 15,068 |
| 2023-12-01 | 5,660.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,283.13 | 13,816 |
| 2023-11-30 | 5,700.00 | 5,800.00 | 5,630.00 | 5,660.00 | 5,292.48 | 45,791 |
| 2023-11-29 | 5,680.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,236.38 | 37,787 |
| 2023-11-28 | 5,680.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,339.24 | 20,155 |
| 2023-11-27 | 5,750.00 | 5,760.00 | 5,650.00 | 5,710.00 | 5,339.24 | 16,964 |
| 2023-11-24 | 5,730.00 | 5,760.00 | 5,640.00 | 5,740.00 | 5,367.29 | 24,235 |
| 2023-11-23 | 5,770.00 | 5,810.00 | 5,660.00 | 5,730.00 | 5,357.94 | 21,571 |
| 2023-11-22 | 5,770.00 | 5,770.00 | 5,680.00 | 5,740.00 | 5,367.29 | 11,071 |
| 2023-11-21 | 5,780.00 | 5,780.00 | 5,730.00 | 5,750.00 | 5,376.64 | 13,008 |
| 2023-11-20 | 5,690.00 | 5,800.00 | 5,670.00 | 5,750.00 | 5,376.64 | 27,271 |
| 2023-11-17 | 5,760.00 | 5,760.00 | 5,630.00 | 5,670.00 | 5,301.84 | 20,669 |
| 2023-11-16 | 5,650.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,357.94 | 18,581 |
| 2023-11-15 | 5,670.00 | 5,770.00 | 5,610.00 | 5,640.00 | 5,273.78 | 20,799 |
| 2023-11-14 | 5,520.00 | 5,760.00 | 5,520.00 | 5,670.00 | 5,301.84 | 15,087 |
| 2023-11-13 | 5,600.00 | 5,630.00 | 5,480.00 | 5,580.00 | 5,217.68 | 15,521 |
| 2023-11-10 | 5,590.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,236.38 | 18,905 |
| 2023-11-09 | 5,740.00 | 5,740.00 | 5,590.00 | 5,670.00 | 5,301.84 | 17,237 |
| 2023-11-08 | 5,760.00 | 5,760.00 | 5,620.00 | 5,630.00 | 5,264.43 | 15,088 |
| 2023-11-07 | 5,680.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,311.19 | 20,342 |
| 2023-11-06 | 5,730.00 | 5,740.00 | 5,630.00 | 5,710.00 | 5,339.24 | 51,363 |
| 2023-11-03 | 5,610.00 | 5,770.00 | 5,490.00 | 5,700.00 | 5,329.89 | 59,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.